Skip to main content

Tilray Brands Inc (NQ: TLRY )

1.860 -0.050 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.940 1.960 1.900 1.910 12,996,878 -0.03(-1.55%)
May 20, 2024 2.000 2.010 1.890 1.940 26,949,418 -0.04(-2.02%)
May 17, 2024 2.060 2.080 1.950 1.980 52,421,160 -0.14(-6.60%)
May 16, 2024 2.040 2.230 1.980 2.120 65,125,728 +0.05(+2.42%)
May 15, 2024 2.120 2.150 2.030 2.070 18,823,068 -0.02(-0.96%)
May 14, 2024 2.210 2.310 2.070 2.090 59,236,500 +0.10(+5.03%)
May 13, 2024 1.950 2.120 1.950 1.990 19,773,556 +0.06(+3.11%)
May 10, 2024 1.990 2.025 1.920 1.930 14,859,530 -0.05(-2.53%)
May 09, 2024 1.960 2.030 1.910 1.980 20,709,948 +0.03(+1.54%)
May 08, 2024 1.960 2.000 1.930 1.950 17,109,156 -0.03(-1.52%)
May 07, 2024 2.030 2.080 1.980 1.980 23,244,292 -0.07(-3.41%)
May 06, 2024 2.140 2.220 2.040 2.050 32,627,052 -0.05(-2.38%)
May 03, 2024 2.050 2.170 2.040 2.100 31,589,604 +0.08(+3.96%)
May 02, 2024 2.060 2.200 2.010 2.020 37,989,464 +0.00(+0.00%)
May 01, 2024 2.290 2.340 1.960 2.020 93,463,352 -0.45(-18.22%)
Apr 30, 2024 1.780 2.515 1.740 2.470 153,717,792 +0.70(+39.55%)
Apr 29, 2024 1.800 1.850 1.760 1.770 16,884,720 -0.01(-0.56%)
Apr 26, 2024 1.770 1.850 1.750 1.780 20,427,456 +0.03(+1.71%)
Apr 25, 2024 1.790 1.800 1.740 1.750 18,346,836 -0.09(-4.89%)
Apr 24, 2024 1.830 1.850 1.780 1.840 17,902,204 +0.00(+0.00%)
Apr 23, 2024 1.720 1.870 1.710 1.840 25,178,736 +0.12(+6.98%)
Apr 22, 2024 1.750 1.770 1.650 1.720 22,843,132 -0.01(-0.58%)
Apr 19, 2024 1.710 1.760 1.700 1.730 20,774,730 +0.01(+0.58%)
Apr 18, 2024 1.750 1.790 1.690 1.720 30,460,548 +0.00(+0.00%)
Apr 17, 2024 1.850 1.880 1.700 1.720 39,925,388 -0.11(-6.01%)
Apr 16, 2024 1.760 1.890 1.750 1.830 38,485,988 +0.05(+2.81%)
Apr 15, 2024 1.840 1.870 1.760 1.780 32,471,226 -0.04(-2.20%)
Apr 12, 2024 1.890 1.970 1.780 1.820 36,449,224 -0.08(-4.21%)
Apr 11, 2024 2.030 2.030 1.870 1.900 41,966,960 -0.12(-5.94%)
Apr 10, 2024 1.970 2.170 1.960 2.020 34,804,896 -0.04(-1.70%)
Apr 09, 2024 2.120 2.250 2.000 2.055 80,165,152 -0.53(-20.66%)
Apr 08, 2024 2.590 2.770 2.540 2.590 38,640,140 -0.01(-0.19%)
Apr 05, 2024 2.610 2.740 2.490 2.595 40,067,536 -0.08(-3.17%)
Apr 04, 2024 2.950 2.970 2.630 2.680 82,353,352 -0.17(-5.96%)
Apr 03, 2024 2.410 2.850 2.350 2.850 74,489,032 +0.44(+18.26%)
Apr 02, 2024 2.410 2.570 2.370 2.410 43,420,000 -0.02(-0.82%)
Apr 01, 2024 2.440 2.480 2.325 2.430 35,700,480 -0.04(-1.62%)
Mar 28, 2024 2.480 2.635 2.460 2.470 51,923,784 -0.01(-0.40%)
Mar 27, 2024 2.330 2.525 2.240 2.480 61,022,320 +0.17(+7.36%)
Mar 26, 2024 2.090 2.460 2.070 2.310 70,636,776 +0.16(+7.44%)
Mar 25, 2024 2.310 2.370 2.110 2.150 53,753,848 -0.16(-6.93%)
Mar 22, 2024 1.980 2.370 1.940 2.310 96,072,296 +0.36(+18.46%)
Mar 21, 2024 1.960 2.020 1.910 1.950 26,222,820 -0.03(-1.52%)
Mar 20, 2024 1.960 2.016 1.880 1.980 37,516,988 +0.06(+3.13%)
Mar 19, 2024 1.870 1.960 1.800 1.920 30,864,676 +0.00(+0.00%)
Mar 18, 2024 1.820 2.040 1.740 1.920 63,684,016 +0.19(+10.98%)
Mar 15, 2024 1.630 1.740 1.610 1.730 24,236,928 +0.13(+8.12%)
Mar 14, 2024 1.670 1.680 1.600 1.600 11,837,411 -0.07(-4.19%)
Mar 13, 2024 1.680 1.710 1.660 1.670 7,686,209 -0.01(-0.60%)
Mar 12, 2024 1.680 1.710 1.660 1.680 8,404,620 +0.01(+0.60%)
Mar 11, 2024 1.690 1.730 1.670 1.670 10,326,800 -0.03(-1.76%)
Mar 08, 2024 1.670 1.765 1.660 1.700 23,667,188 +0.06(+3.66%)
Mar 07, 2024 1.630 1.670 1.600 1.640 17,522,056 +0.01(+0.61%)
Mar 06, 2024 1.660 1.700 1.630 1.630 20,264,086 -0.02(-1.21%)
Mar 05, 2024 1.680 1.690 1.630 1.650 20,503,402 -0.05(-2.94%)
Mar 04, 2024 1.730 1.738 1.670 1.700 17,083,674 -0.03(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.